| 日期 | 开盘 | 收盘 | 涨跌 | 涨幅 | 最低 | 最高 | 成交量 | 成交额 | 换手 | |
|---|---|---|---|---|---|---|---|---|---|---|
| 2026-02-03 | 8.74 | 8.74 | 0.09 | 1.04% | 8.58 | 8.76 | 183867 | 15953.42 | 3.78% | 0.00 |
| 2026-02-02 | 8.54 | 8.65 | 0.03 | 0.35% | 8.51 | 8.90 | 271190 | 23664.15 | 5.57% | 0.00 |
| 2026-01-30 | 8.54 | 8.62 | 0.02 | 0.23% | 8.43 | 8.70 | 188059 | 16106.94 | 3.86% | 0.00 |
| 2026-01-29 | 8.71 | 8.60 | -0.20 | -2.27% | 8.56 | 8.89 | 296965 | 25943.63 | 6.10% | 0.00 |
| 2026-01-28 | 8.66 | 8.80 | 0.14 | 1.62% | 8.60 | 8.99 | 397564 | 34976.37 | 8.16% | 52.00 |
| 2026-01-27 | 8.65 | 8.66 | -0.03 | -0.35% | 8.40 | 8.74 | 276939 | 23759.56 | 5.69% | 0.00 |
| 2026-01-26 | 8.97 | 8.69 | -0.19 | -2.14% | 8.53 | 9.00 | 400532 | 34910.24 | 8.23% | 0.00 |
| 2026-01-23 | 8.80 | 8.88 | 0.08 | 0.91% | 8.69 | 8.95 | 447723 | 39623.67 | 9.19% | 94.00 |
| 2026-01-22 | 9.05 | 8.80 | -0.13 | -1.46% | 8.67 | 9.13 | 442071 | 38947.07 | 9.08% | 29.00 |
| 2026-01-21 | 9.19 | 8.93 | -0.41 | -4.39% | 8.83 | 9.22 | 678492 | 60831.02 | 13.93% | 6.00 |
| 2026-01-20 | 9.52 | 9.34 | -0.27 | -2.81% | 9.22 | 9.90 | 1161158 | 110387.43 | 23.85% | 59.00 |
| 2026-01-19 | 8.31 | 9.61 | 1.60 | 19.98% | 8.27 | 9.61 | 1032870 | 92796.14 | 21.21% | 1.00 |
| 2026-01-16 | 7.80 | 8.01 | 0.39 | 5.12% | 7.67 | 8.05 | 408624 | 32155.00 | 8.39% | 40.00 |
| 2026-01-15 | 7.52 | 7.62 | 0.05 | 0.66% | 7.49 | 7.77 | 177136 | 13532.76 | 3.64% | 20.00 |
| 2026-01-14 | 7.44 | 7.57 | 0.17 | 2.30% | 7.40 | 7.62 | 203985 | 15372.74 | 4.19% | 0.00 |
| 2026-01-13 | 7.55 | 7.40 | -0.15 | -1.99% | 7.38 | 7.56 | 102397 | 7634.70 | 2.10% | 0.00 |
| 2026-01-12 | 7.42 | 7.55 | 0.15 | 2.03% | 7.36 | 7.55 | 138175 | 10302.61 | 2.84% | 0.00 |
| 2026-01-09 | 7.29 | 7.40 | 0.11 | 1.51% | 7.26 | 7.40 | 102312 | 7510.49 | 2.10% | 0.00 |
| 2026-01-08 | 7.16 | 7.29 | 0.12 | 1.67% | 7.12 | 7.31 | 99365 | 7191.37 | 2.04% | 0.00 |
| 2026-01-07 | 7.23 | 7.17 | -0.08 | -1.10% | 7.10 | 7.25 | 74747 | 5359.38 | 1.54% | 0.00 |
| 2026-01-06 | 7.23 | 7.25 | 0.02 | 0.28% | 7.19 | 7.28 | 90625 | 6548.56 | 1.86% | 0.00 |
| 2026-01-05 | 7.23 | 7.23 | 0.01 | 0.14% | 7.15 | 7.29 | 80551 | 5811.54 | 1.65% | 0.00 |
| 2025-12-31 | 7.35 | 7.22 | -0.13 | -1.77% | 7.22 | 7.37 | 95621 | 6946.65 | 1.96% | 0.00 |
| 2025-12-30 | 7.12 | 7.35 | 0.19 | 2.65% | 7.09 | 7.53 | 196734 | 14495.81 | 4.04% | 0.00 |
| 2025-12-29 | 7.11 | 7.16 | 0.05 | 0.70% | 7.06 | 7.18 | 65986 | 4704.80 | 1.36% | 0.00 |
| 2025-12-26 | 7.23 | 7.11 | -0.10 | -1.39% | 7.08 | 7.23 | 69040 | 4926.65 | 1.49% | 0.00 |
| 2025-12-25 | 7.14 | 7.21 | 0.13 | 1.84% | 7.09 | 7.30 | 100237 | 7219.45 | 2.17% | 0.00 |
| 2025-12-24 | 6.90 | 7.08 | 0.20 | 2.91% | 6.90 | 7.10 | 87684 | 6172.06 | 1.90% | 0.00 |
| 2025-12-23 | 6.90 | 6.88 | -0.07 | -1.01% | 6.86 | 7.00 | 52684 | 3639.03 | 1.14% | 0.00 |
| 2025-12-22 | 6.95 | 6.95 | 0.00 | 0.00% | 6.92 | 7.02 | 53971 | 3761.56 | 1.17% | 0.00 |
| 2025-12-19 | 6.82 | 6.95 | 0.12 | 1.76% | 6.80 | 7.05 | 67398 | 4670.44 | 1.46% | 0.00 |
| 2025-12-18 | 6.67 | 6.83 | 0.13 | 1.94% | 6.64 | 6.90 | 80429 | 5474.72 | 1.74% | 0.00 |
| 2025-12-17 | 6.70 | 6.70 | 0.01 | 0.15% | 6.53 | 6.74 | 83631 | 5544.76 | 1.81% | 0.00 |
| 2025-12-16 | 6.77 | 6.69 | -0.13 | -1.91% | 6.63 | 6.81 | 70230 | 4715.83 | 1.52% | 0.00 |
| 2025-12-15 | 6.85 | 6.82 | -0.02 | -0.29% | 6.71 | 6.90 | 68090 | 4645.91 | 1.47% | 0.00 |
| 2025-12-12 | 6.94 | 6.84 | -0.08 | -1.16% | 6.82 | 7.00 | 74645 | 5157.31 | 1.61% | 0.00 |
| 2025-12-11 | 7.10 | 6.92 | -0.19 | -2.67% | 6.92 | 7.13 | 86570 | 6053.48 | 1.87% | 0.00 |
| 2025-12-10 | 7.21 | 7.11 | -0.12 | -1.66% | 7.08 | 7.26 | 62474 | 4462.45 | 1.35% | 0.00 |
| 2025-12-09 | 7.28 | 7.23 | -0.06 | -0.82% | 7.21 | 7.35 | 71783 | 5222.48 | 1.55% | 0.00 |
| 2025-12-08 | 7.24 | 7.29 | 0.06 | 0.83% | 7.23 | 7.33 | 61178 | 4458.27 | 1.32% | 0.00 |
| 2025-12-05 | 7.14 | 7.23 | 0.07 | 0.98% | 7.06 | 7.23 | 55108 | 3941.78 | 1.19% | 0.00 |
| 2025-12-04 | 7.26 | 7.16 | -0.05 | -0.69% | 7.08 | 7.28 | 57303 | 4105.67 | 1.24% | 0.00 |
| 2025-12-03 | 7.30 | 7.21 | -0.10 | -1.37% | 7.17 | 7.33 | 62894 | 4548.97 | 1.36% | 0.00 |
| 2025-12-02 | 7.36 | 7.31 | -0.07 | -0.95% | 7.28 | 7.37 | 57745 | 4221.19 | 1.25% | 0.00 |
| 2025-12-01 | 7.32 | 7.38 | 0.09 | 1.23% | 7.23 | 7.44 | 74716 | 5515.80 | 1.61% | 0.00 |
| 2025-11-28 | 7.20 | 7.29 | 0.10 | 1.39% | 7.14 | 7.29 | 52054 | 3765.05 | 1.13% | 0.00 |
| 2025-11-27 | 7.17 | 7.19 | 0.04 | 0.56% | 7.14 | 7.26 | 50953 | 3675.05 | 1.10% | 0.00 |
| 2025-11-26 | 7.21 | 7.15 | -0.08 | -1.11% | 7.13 | 7.29 | 59711 | 4307.52 | 1.29% | 0.00 |
| 2025-11-25 | 7.10 | 7.23 | 0.16 | 2.26% | 7.08 | 7.34 | 82647 | 5999.43 | 1.79% | 0.00 |
| 2025-11-24 | 6.99 | 7.07 | 0.14 | 2.02% | 6.95 | 7.13 | 75806 | 5328.92 | 1.64% | 0.00 |
| 2025-11-21 | 7.21 | 6.93 | -0.35 | -4.81% | 6.91 | 7.32 | 107027 | 7539.37 | 2.31% | 0.00 |
| 2025-11-20 | 7.38 | 7.28 | -0.07 | -0.95% | 7.26 | 7.42 | 84078 | 6166.49 | 1.82% | 0.00 |
| 2025-11-19 | 7.55 | 7.35 | -0.19 | -2.52% | 7.30 | 7.58 | 101051 | 7475.44 | 2.18% | 0.00 |
| 2025-11-18 | 7.66 | 7.54 | -0.08 | -1.05% | 7.51 | 7.67 | 80007 | 6043.25 | 1.73% | 0.00 |
| 2025-11-17 | 7.60 | 7.62 | 0.05 | 0.66% | 7.53 | 7.64 | 66789 | 5074.88 | 1.44% | 0.00 |
| 2025-11-14 | 7.50 | 7.57 | 0.02 | 0.26% | 7.48 | 7.64 | 87217 | 6623.93 | 1.89% | 20.00 |
| 2025-11-13 | 7.43 | 7.55 | 0.12 | 1.62% | 7.37 | 7.55 | 82945 | 6201.28 | 1.79% | 0.00 |
| 2025-11-12 | 7.50 | 7.43 | -0.07 | -0.93% | 7.33 | 7.51 | 77975 | 5795.62 | 1.69% | 0.00 |
| 2025-11-11 | 7.51 | 7.50 | -0.01 | -0.13% | 7.48 | 7.57 | 66159 | 4977.43 | 1.43% | 0.00 |
| 2025-11-10 | 7.51 | 7.51 | -0.01 | -0.13% | 7.48 | 7.54 | 63465 | 4763.04 | 1.37% | 0.00 |
| 2025-11-07 | 7.55 | 7.52 | -0.08 | -1.05% | 7.47 | 7.59 | 71465 | 5372.73 | 1.54% | 0.00 |
| 2025-11-06 | 7.58 | 7.60 | 0.00 | 0.00% | 7.53 | 7.62 | 68106 | 5158.32 | 1.47% | 0.00 |
| 2025-11-05 | 7.51 | 7.60 | 0.03 | 0.40% | 7.47 | 7.63 | 73129 | 5546.35 | 1.58% | 0.00 |
| 2025-11-04 | 7.63 | 7.57 | -0.09 | -1.17% | 7.50 | 7.66 | 70064 | 5314.66 | 1.51% | 0.00 |
| 2025-11-03 | 7.50 | 7.66 | 0.16 | 2.13% | 7.45 | 7.66 | 93480 | 7084.72 | 2.02% | 0.00 |
| 2025-10-31 | 7.40 | 7.50 | 0.07 | 0.94% | 7.38 | 7.57 | 80905 | 6088.90 | 1.75% | 0.00 |
| 2025-10-30 | 7.57 | 7.43 | -0.14 | -1.85% | 7.42 | 7.57 | 76123 | 5685.06 | 1.65% | 0.00 |
| 2025-10-29 | 7.65 | 7.57 | -0.06 | -0.79% | 7.51 | 7.66 | 82755 | 6258.98 | 1.79% | 0.00 |
| 2025-10-28 | 7.56 | 7.63 | 0.07 | 0.93% | 7.47 | 7.66 | 80443 | 6107.81 | 1.74% | 0.00 |
| 2025-10-27 | 7.58 | 7.56 | 0.08 | 1.07% | 7.43 | 7.65 | 94211 | 7107.34 | 2.04% | 0.00 |
| 2025-10-24 | 7.39 | 7.48 | 0.08 | 1.08% | 7.39 | 7.52 | 84139 | 6280.57 | 1.82% | 5.00 |
| 2025-10-23 | 7.36 | 7.40 | 0.05 | 0.68% | 7.26 | 7.40 | 54039 | 3955.74 | 1.17% | 0.00 |
| 2025-10-22 | 7.36 | 7.35 | -0.01 | -0.14% | 7.29 | 7.45 | 59668 | 4395.49 | 1.29% | 0.00 |
| 2025-10-21 | 7.19 | 7.36 | 0.16 | 2.22% | 7.19 | 7.37 | 78954 | 5777.77 | 1.71% | 0.00 |
| 2025-10-20 | 7.15 | 7.20 | 0.17 | 2.42% | 7.14 | 7.25 | 70157 | 5050.65 | 1.52% | 0.00 |
| 2025-10-17 | 7.21 | 7.03 | -0.21 | -2.90% | 7.00 | 7.27 | 77190 | 5500.75 | 1.67% | 0.00 |
| 2025-10-16 | 7.36 | 7.24 | -0.12 | -1.63% | 7.21 | 7.36 | 60000 | 4357.04 | 1.30% | 0.00 |
| 2025-10-15 | 7.24 | 7.36 | 0.19 | 2.65% | 7.16 | 7.37 | 79058 | 5781.27 | 1.71% | 0.00 |
| 2025-10-14 | 7.42 | 7.17 | -0.24 | -3.24% | 7.17 | 7.48 | 103259 | 7548.72 | 2.23% | 0.00 |
| 2025-10-13 | 7.05 | 7.41 | -0.11 | -1.46% | 6.92 | 7.41 | 137433 | 9927.07 | 2.97% | 0.00 |
和晶科技(300279)K线图分析： Ｋ线图最早是日本德川幕府时代大阪的米商用来记录当时一天、一周或一月中米价涨跌行情的图示法,后被引入股市。Ｋ线图有直观、立体感强、携带信息量大的特点,蕴涵着丰富的东方哲学思想,能充分显示股价趋势的强弱、买卖双方力量平衡的变化,预测后市走向较准确,是各类传播媒介、电脑实时分析系统应用较多的技术分析手段。其记录方法如下：（如图所示）
1、日K线是根据股价(指数)一天的走势中形成的四个价位即：开盘价,收盘价,最高价,最低价绘制而成的。 收盘价高于开盘价时,则开盘价在下收盘价在上,二者之间的长方柱用红色或空心绘出,称之为阳线；其上影线的最高点为最高价,下影线的最低点为最低价。 收盘价低于开盘价时,则开盘价在上收盘价在下,二者之间的长方柱用黑色或实心绘出,称之为阴线,其上影线的最高点为最高价,下影线的最低点为最低价。
2、根据K线的计算周期可将其分为日K线,周K线,月K线,年K线。 周K线是指以周一的开盘价,周五的收盘价,全周最高价和全周最低价来画的K线图。月K线则以一个月的第一个交易日的开盘价,最后一个交易日的收盘价和全月最高价与全月最低价来画的K线图,同理可以推得年K线定义。周K线,月K线常用于研判中期行情。对于短线操作者来说,众多分析软件提供的5分钟K线、15分钟K线、30分钟K线和60分钟K线也具有重要的参考价值。
3、根据开盘价与收盘价的波动范围,可将Ｋ线分为极阴、极阳,小阴、小阳,中阴中阳和大阴、大阳等线型。它们一般的波动范围（如图所示）。
极阴线和极阳线的波动范围在0.5%左右； 小阴线和小阳线的波动范围一般在0.6--1.5%； 中阴线和中阳线的波动范围一般在1.6-3.5%； 大阴线和大阳线的波动范围在3.6%以上。
